Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.884 | 8.959 | 8.884 | 8.959 | 1,629 | +0.03(+0.28%) |
Apr 28, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 4,966 | +0.00(+0.00%) |
Apr 25, 2005 | 8.607 | 8.934 | 8.607 | 8.934 | 8,848 | -0.13(-1.39%) |
Apr 22, 2005 | 9.060 | 9.060 | 9.060 | 9.060 | 198 | +0.20(+2.27%) |
Apr 21, 2005 | 8.738 | 8.934 | 8.738 | 8.859 | 3,182 | +0.04(+0.46%) |
Apr 20, 2005 | 8.818 | 8.818 | 8.818 | 8.818 | 397 | -0.25(-2.72%) |
Apr 19, 2005 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.146 | 9.146 | 9.065 | 9.065 | 1,194 | -0.25(-2.65%) |
Apr 14, 2005 | 9.312 | 9.312 | 9.312 | 9.312 | 198 | +0.03(+0.33%) |
Apr 13, 2005 | 9.282 | 9.282 | 9.282 | 9.282 | 834 | +0.06(+0.66%) |
Apr 12, 2005 | 9.221 | 9.221 | 9.221 | 9.221 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.226 | 9.226 | 9.221 | 9.221 | 792 | -0.01(-0.05%) |
Apr 08, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.231 | 9.231 | 9.060 | 9.226 | 8,244 | -0.01(-0.11%) |
Apr 06, 2005 | 9.553 | 9.553 | 9.236 | 9.236 | 993 | -0.26(-2.76%) |
Apr 05, 2005 | 9.337 | 9.498 | 9.337 | 9.498 | 1,192 | +0.29(+3.11%) |
Apr 04, 2005 | 9.110 | 9.215 | 9.110 | 9.211 | 1,001 | -0.10(-1.08%) |
Apr 01, 2005 | 9.312 | 9.312 | 9.312 | 9.312 | 198 | +0.00(+0.00%) |
Mar 31, 2005 | 9.312 | 9.312 | 9.312 | 9.312 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.312 | 9.312 | 9.312 | 9.312 | 248 | +0.03(+0.33%) |
Mar 29, 2005 | 9.282 | 9.282 | 9.282 | 9.282 | 198 | +0.20(+2.22%) |
Mar 28, 2005 | 9.080 | 9.080 | 9.080 | 9.080 | 399 | -0.28(-3.01%) |
Mar 24, 2005 | 9.362 | 9.362 | 9.362 | 9.362 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 9.251 | 9.438 | 9.125 | 9.362 | 4,499 | -0.30(-3.13%) |
Mar 22, 2005 | 9.453 | 9.664 | 9.448 | 9.664 | 2,096 | -0.24(-2.39%) |
Mar 21, 2005 | 9.901 | 9.901 | 9.901 | 9.901 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.901 | 9.901 | 9.901 | 9.901 | 198 | +0.29(+2.98%) |
Mar 17, 2005 | 9.674 | 9.674 | 9.548 | 9.614 | 1,827 | -0.26(-2.65%) |
Mar 16, 2005 | 9.880 | 9.880 | 9.875 | 9.875 | 397 | -0.19(-1.85%) |
Mar 15, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 9.956 | 10.06 | 9.921 | 10.06 | 6,178 | -0.06(-0.62%) |
Mar 11, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 347 | -0.16(-1.57%) |
Mar 10, 2005 | 10.14 | 10.29 | 10.09 | 10.29 | 2,582 | +0.16(+1.57%) |
Mar 09, 2005 | 9.976 | 10.38 | 9.976 | 10.13 | 3,576 | +0.12(+1.21%) |
Mar 08, 2005 | 10.16 | 10.47 | 10.01 | 10.01 | 8,344 | -0.27(-2.64%) |
Mar 07, 2005 | 10.44 | 10.52 | 10.28 | 10.28 | 5,312 | -0.01(-0.10%) |
Mar 04, 2005 | 9.961 | 10.31 | 9.961 | 10.29 | 19,968 | +0.26(+2.56%) |
Mar 03, 2005 | 10.01 | 10.11 | 9.931 | 10.03 | 7,756 | +0.30(+3.10%) |
Mar 02, 2005 | 9.659 | 9.911 | 9.594 | 9.729 | 5,886 | +0.16(+1.68%) |
Mar 01, 2005 | 9.568 | 9.578 | 9.568 | 9.568 | 2,185 | +0.20(+2.09%) |
Feb 28, 2005 | 8.834 | 9.589 | 8.834 | 9.372 | 15,158 | +0.44(+4.90%) |
Feb 25, 2005 | 8.929 | 9.050 | 8.818 | 8.934 | 2,980 | +0.16(+1.84%) |
Feb 24, 2005 | 8.632 | 8.899 | 8.632 | 8.773 | 3,713 | +0.26(+3.01%) |
Feb 23, 2005 | 8.516 | 8.516 | 8.516 | 8.516 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 8.557 | 8.557 | 8.516 | 8.516 | 2,880 | -0.29(-3.31%) |
Feb 18, 2005 | 8.808 | 8.808 | 8.808 | 8.808 | 198 | -0.01(-0.11%) |
Feb 17, 2005 | 8.823 | 8.823 | 8.818 | 8.818 | 596 | -0.13(-1.41%) |
Feb 16, 2005 | 8.949 | 8.949 | 8.944 | 8.944 | 794 | -0.03(-0.28%) |
Feb 15, 2005 | 9.427 | 9.427 | 8.969 | 8.969 | 1,192 | -0.47(-5.01%) |
Feb 14, 2005 | 9.196 | 9.458 | 9.115 | 9.443 | 4,768 | +0.48(+5.39%) |
Feb 11, 2005 | 8.959 | 8.959 | 8.959 | 8.959 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.959 | 8.959 | 8.959 | 8.959 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.236 | 9.236 | 8.949 | 8.959 | 2,781 | -0.28(-3.05%) |
Feb 08, 2005 | 9.387 | 9.387 | 9.156 | 9.241 | 8,960 | +0.07(+0.77%) |
Feb 07, 2005 | 9.297 | 9.382 | 9.161 | 9.171 | 3,774 | -0.39(-4.11%) |
Feb 04, 2005 | 9.563 | 9.563 | 9.563 | 9.563 | 993 | +0.10(+1.06%) |
Feb 03, 2005 | 9.463 | 9.463 | 9.463 | 9.463 | 198 | +0.15(+1.62%) |
Feb 02, 2005 | 9.297 | 9.312 | 9.297 | 9.312 | 2,914 | +0.27(+3.01%) |